Skip to main content
OCTV logo

Octave Intelligence plc

OCTVNASDAQTechnologySoftware - Application

$21.51Today:- (-)

As of Oct 26, 2026 close

Market cap
$5.77B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$15.41$30.00
Volume (live)
-
Avg. volume (3M)
2.30M

Octave Intelligence (OCTV) Historical Stock Prices

Analyze Octave Intelligence (OCTV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Octave Intelligence (OCTV) Interactive Price Chart

Interactive historical price chart showing Octave Intelligence stock price movements and trends across multiple time periods.

Loading chart...

OCTV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily109 records
Showing 1-50 of 109
Scroll for more columns
OCTV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.2421.5720.8621.5121.511.65M
Oct 23, 202620.5821.4120.4021.2921.291.51M
Oct 22, 202621.1121.3920.8521.0821.081.25M
Oct 21, 202620.6721.3020.5021.1621.161.15M
Oct 20, 202620.2620.5520.1420.4920.491.59M
Oct 19, 202620.0420.7420.0020.5220.522.17M
Oct 16, 202620.6120.6419.9020.0420.041.38M
Oct 15, 202619.8420.7519.7920.6820.681.49M
Oct 14, 202619.8120.0019.6419.8319.831.03M
Oct 13, 202620.3520.7920.0420.0620.061.07M
Oct 12, 202620.5520.8720.4520.5320.531.53M
Oct 9, 202620.5420.5920.2320.5220.521.05M
Oct 8, 202619.7220.1519.7220.0420.041.70M
Oct 7, 202619.6019.8419.2419.7219.721.48M
Oct 6, 202620.1020.3119.6819.7219.721.33M
Oct 5, 202619.7020.5619.7020.1120.111.92M
Oct 2, 202619.0019.1118.7419.0319.031.41M
Oct 1, 202619.1619.3218.8419.0619.061.81M
Sep 30, 202618.7019.4018.7018.8918.891.98M
Sep 29, 202618.3618.7318.1418.6318.632.15M
Sep 28, 202618.3718.6918.1518.5818.581.98M
Sep 25, 202618.8819.1718.7018.8318.831.32M
Sep 24, 202619.5019.5318.8619.0519.051.96M
Sep 23, 202619.4519.9819.2819.8219.821.95M
Sep 22, 202619.4819.5518.8019.3719.372.23M
Sep 21, 202619.0519.8718.7519.2119.212.96M
Sep 18, 202618.5719.0318.0618.8218.8219.20M
Sep 17, 202618.0218.6517.9318.5318.532.67M
Sep 16, 202618.4018.5718.1318.2718.272.47M
Sep 15, 202618.4018.7618.0918.5418.541.64M
Sep 14, 202618.1619.1218.1618.8218.822.53M
Sep 11, 202617.3017.8517.1417.7317.732.63M
Sep 10, 202617.8117.8917.0417.2517.253.21M
Sep 9, 202618.3918.6517.9017.9317.931.70M
Sep 8, 202619.1819.1818.3318.3918.393.16M
Sep 4, 202619.8520.0419.3819.5919.593.60M
Sep 3, 202619.7620.1619.2919.9819.982.57M
Sep 2, 202619.3019.4518.5919.0019.002.65M
Sep 1, 202619.7019.8019.2519.5019.502.54M
Aug 31, 202620.2520.5819.9320.0020.002.11M
Aug 28, 202619.0719.8919.0719.8519.852.99M
Aug 27, 202619.0819.5919.0219.4619.461.58M
Aug 26, 202617.8818.6517.8818.6018.601.74M
Aug 25, 202618.3718.8218.0518.2518.251.28M
Aug 24, 202618.0818.4817.6618.3218.321.22M
Aug 21, 202618.0018.2917.7018.1418.141.33M
Aug 20, 202618.2018.3417.9218.1418.142.71M
Aug 19, 202618.2718.8817.9718.4718.472.89M
Aug 18, 202617.9218.6817.7718.6318.632.34M
Aug 17, 202618.5018.5417.7318.0218.021.65M
Show:
of 109

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.